| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-25 |
0.4163 KRW |
339,213,751.0626 BTTOLD |
0.4200 KRW |
0.4100 KRW |
0.4300 KRW |
0.4200 KRW |
| 2020-01-24 |
0.4229 KRW |
2,988,065,077.9739 BTTOLD |
0.4200 KRW |
0.4100 KRW |
0.4400 KRW |
0.4300 KRW |
| 2020-01-23 |
0.4238 KRW |
3,462,407,440.5074 BTTOLD |
0.4400 KRW |
0.4100 KRW |
0.4500 KRW |
0.4200 KRW |
| 2020-01-22 |
0.4373 KRW |
5,428,068,705.6089 BTTOLD |
0.4300 KRW |
0.4200 KRW |
0.4500 KRW |
0.4500 KRW |
| 2020-01-21 |
0.4220 KRW |
3,770,177,145.6837 BTTOLD |
0.4100 KRW |
0.4000 KRW |
0.4400 KRW |
0.4200 KRW |
| 2020-01-20 |
0.4096 KRW |
2,162,941,865.0628 BTTOLD |
0.4200 KRW |
0.4000 KRW |
0.4200 KRW |
0.4100 KRW |
| 2020-01-19 |
0.4229 KRW |
5,371,784,999.5835 BTTOLD |
0.4500 KRW |
0.4000 KRW |
0.4500 KRW |
0.4000 KRW |
| 2020-01-18 |
0.4449 KRW |
4,595,471,944.4691 BTTOLD |
0.4500 KRW |
0.4300 KRW |
0.4700 KRW |
0.4500 KRW |
| 2020-01-17 |
0.4401 KRW |
5,723,887,737.9774 BTTOLD |
0.4300 KRW |
0.4200 KRW |
0.4700 KRW |
0.4400 KRW |
| 2020-01-16 |
0.4228 KRW |
3,180,423,844.0050 BTTOLD |
0.4200 KRW |
0.4000 KRW |
0.4500 KRW |
0.4300 KRW |
| 2020-01-15 |
0.4274 KRW |
12,847,497,224.6960 BTTOLD |
0.3900 KRW |
0.3800 KRW |
0.4600 KRW |
0.4200 KRW |
| 2020-01-14 |
0.3902 KRW |
10,048,524,692.7920 BTTOLD |
0.3600 KRW |
0.3500 KRW |
0.4300 KRW |
0.4000 KRW |
| 2020-01-13 |
0.3536 KRW |
865,610,565.8968 BTTOLD |
0.3500 KRW |
0.3400 KRW |
0.3600 KRW |
0.3600 KRW |
| 2020-01-12 |
0.3491 KRW |
1,226,721,675.7829 BTTOLD |
0.3400 KRW |
0.3300 KRW |
0.3600 KRW |
0.3600 KRW |
| 2020-01-11 |
0.3417 KRW |
722,057,483.4574 BTTOLD |
0.3500 KRW |
0.3300 KRW |
0.3500 KRW |
0.3400 KRW |
| 2020-01-10 |
0.3361 KRW |
612,100,751.8845 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3500 KRW |
0.3500 KRW |
| 2020-01-09 |
0.3314 KRW |
633,359,956.8003 BTTOLD |
0.3400 KRW |
0.3300 KRW |
0.3400 KRW |
0.3300 KRW |
| 2020-01-08 |
0.3421 KRW |
678,705,757.3246 BTTOLD |
0.3400 KRW |
0.3300 KRW |
0.3500 KRW |
0.3300 KRW |
| 2020-01-07 |
0.3461 KRW |
1,482,148,138.3791 BTTOLD |
0.3500 KRW |
0.3300 KRW |
0.3600 KRW |
0.3500 KRW |
| 2020-01-06 |
0.3383 KRW |
2,427,651,417.9403 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3600 KRW |
0.3500 KRW |
| 2020-01-05 |
0.3292 KRW |
901,212,403.6020 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2020-01-04 |
0.3256 KRW |
169,084,819.9196 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3300 KRW |
0.3200 KRW |
| 2020-01-03 |
0.3205 KRW |
806,403,593.5831 BTTOLD |
0.3100 KRW |
0.3100 KRW |
0.3300 KRW |
0.3300 KRW |
| 2020-01-02 |
0.3196 KRW |
662,001,902.1755 BTTOLD |
0.3300 KRW |
0.3100 KRW |
0.3300 KRW |
0.3100 KRW |
| 2020-01-01 |
0.3320 KRW |
372,121,413.2578 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-31 |
0.3371 KRW |
1,142,389,221.6471 BTTOLD |
0.3400 KRW |
0.3300 KRW |
0.3500 KRW |
0.3400 KRW |
| 2019-12-30 |
0.3458 KRW |
3,480,431,232.4669 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3700 KRW |
0.3400 KRW |
| 2019-12-29 |
0.3225 KRW |
819,331,893.3014 BTTOLD |
0.3200 KRW |
0.3100 KRW |
0.3300 KRW |
0.3200 KRW |
| 2019-12-28 |
0.3185 KRW |
314,918,062.3687 BTTOLD |
0.3200 KRW |
0.3100 KRW |
0.3200 KRW |
0.3200 KRW |
| 2019-12-27 |
0.3126 KRW |
532,612,616.3855 BTTOLD |
0.3200 KRW |
0.3000 KRW |
0.3200 KRW |
0.3200 KRW |
| 2019-12-26 |
0.3205 KRW |
810,865,799.6777 BTTOLD |
0.3300 KRW |
0.3100 KRW |
0.3300 KRW |
0.3100 KRW |
| 2019-12-25 |
0.3296 KRW |
777,410,631.5321 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-24 |
0.3286 KRW |
667,991,381.8756 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-23 |
0.3357 KRW |
701,424,838.1617 BTTOLD |
0.3500 KRW |
0.3200 KRW |
0.3500 KRW |
0.3300 KRW |
| 2019-12-22 |
0.3393 KRW |
1,142,208,223.2158 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3500 KRW |
0.3500 KRW |
| 2019-12-21 |
0.3301 KRW |
348,807,716.7307 BTTOLD |
0.3300 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-20 |
0.3289 KRW |
447,716,237.3388 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3400 KRW |
0.3300 KRW |
| 2019-12-19 |
0.3346 KRW |
451,180,059.6579 BTTOLD |
0.3400 KRW |
0.3200 KRW |
0.3500 KRW |
0.3400 KRW |
| 2019-12-18 |
0.3239 KRW |
1,217,700,925.2846 BTTOLD |
0.3200 KRW |
0.3000 KRW |
0.3500 KRW |
0.3400 KRW |
| 2019-12-17 |
0.3315 KRW |
1,585,116,901.0697 BTTOLD |
0.3400 KRW |
0.3100 KRW |
0.3500 KRW |
0.3200 KRW |
| 2019-12-16 |
0.3477 KRW |
1,414,410,472.1748 BTTOLD |
0.3600 KRW |
0.3400 KRW |
0.3700 KRW |
0.3500 KRW |
| 2019-12-15 |
0.3601 KRW |
690,763,625.9774 BTTOLD |
0.3700 KRW |
0.3500 KRW |
0.3700 KRW |
0.3600 KRW |
| 2019-12-14 |
0.3769 KRW |
2,821,771,621.8767 BTTOLD |
0.3800 KRW |
0.3600 KRW |
0.3900 KRW |
0.3700 KRW |
| 2019-12-13 |
0.3718 KRW |
3,120,166,492.9798 BTTOLD |
0.3400 KRW |
0.3400 KRW |
0.4000 KRW |
0.3800 KRW |
| 2019-12-12 |
0.3480 KRW |
625,276,181.2839 BTTOLD |
0.3500 KRW |
0.3400 KRW |
0.3600 KRW |
0.3400 KRW |
| 2019-12-11 |
0.3550 KRW |
389,344,149.3848 BTTOLD |
0.3600 KRW |
0.3500 KRW |
0.3700 KRW |
0.3600 KRW |
| 2019-12-10 |
0.3600 KRW |
649,837,804.7253 BTTOLD |
0.3700 KRW |
0.3500 KRW |
0.3700 KRW |
0.3600 KRW |
| 2019-12-09 |
0.3670 KRW |
406,181,579.5229 BTTOLD |
0.3800 KRW |
0.3600 KRW |
0.3800 KRW |
0.3700 KRW |
| 2019-12-08 |
0.3703 KRW |
467,436,439.3391 BTTOLD |
0.3700 KRW |
0.3600 KRW |
0.3800 KRW |
0.3700 KRW |
| 2019-12-07 |
0.3777 KRW |
1,569,397,316.2314 BTTOLD |
0.3700 KRW |
0.3600 KRW |
0.3900 KRW |
0.3800 KRW |